Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 43.01 | 43.57 | 42.22 | 42.95 | 1,112,246 | -0.73(-1.68%) |
Aug 28, 2015 | 42.98 | 44.66 | 42.98 | 43.68 | 982,631 | +0.82(+1.92%) |
Aug 27, 2015 | 42.71 | 43.73 | 41.67 | 42.86 | 1,700,507 | +0.60(+1.42%) |
Aug 26, 2015 | 43.15 | 43.48 | 41.16 | 42.26 | 1,295,692 | -1.42(-3.25%) |
Aug 25, 2015 | 45.87 | 46.34 | 43.15 | 43.68 | 1,086,787 | -1.45(-3.22%) |
Aug 24, 2015 | 48.07 | 49.84 | 44.90 | 45.13 | 1,338,097 | -3.92(-7.99%) |
Aug 21, 2015 | 50.73 | 51.59 | 48.64 | 49.05 | 932,561 | -1.41(-2.79%) |
Aug 20, 2015 | 51.13 | 51.57 | 50.30 | 50.46 | 967,523 | +0.94(+1.89%) |
Aug 19, 2015 | 48.82 | 50.27 | 48.75 | 49.52 | 550,762 | +0.80(+1.65%) |
Aug 18, 2015 | 48.40 | 49.14 | 48.01 | 48.72 | 703,651 | -0.58(-1.18%) |
Aug 17, 2015 | 47.91 | 49.52 | 47.91 | 49.30 | 775,486 | +1.90(+4.01%) |
Aug 14, 2015 | 47.76 | 48.42 | 46.53 | 47.40 | 446,761 | +0.10(+0.21%) |
Aug 13, 2015 | 47.85 | 48.63 | 46.95 | 47.30 | 865,430 | -1.47(-3.02%) |
Aug 12, 2015 | 48.95 | 48.95 | 47.48 | 48.77 | 1,210,318 | +1.73(+3.68%) |
Aug 11, 2015 | 47.03 | 47.19 | 45.35 | 47.04 | 1,055,487 | +0.57(+1.23%) |
Aug 10, 2015 | 45.06 | 46.55 | 44.56 | 46.47 | 791,068 | +1.69(+3.77%) |
Aug 07, 2015 | 43.94 | 46.13 | 43.94 | 44.78 | 1,049,585 | +0.91(+2.07%) |
Aug 06, 2015 | 44.89 | 45.41 | 43.47 | 43.87 | 1,137,603 | +0.12(+0.29%) |
Aug 05, 2015 | 44.89 | 45.11 | 43.67 | 43.75 | 896,325 | -0.56(-1.27%) |
Aug 04, 2015 | 44.24 | 44.28 | 43.85 | 44.31 | 667,337 | +0.15(+0.34%) |
Aug 03, 2015 | 44.92 | 44.99 | 43.80 | 44.16 | 540,579 | -0.84(-1.86%) |
Jul 31, 2015 | 45.47 | 45.55 | 44.58 | 45.00 | 612,186 | +0.56(+1.27%) |
Jul 30, 2015 | 45.00 | 45.51 | 43.86 | 44.44 | 657,017 | -1.14(-2.51%) |
Jul 29, 2015 | 44.96 | 46.09 | 44.67 | 45.58 | 659,946 | +0.47(+1.05%) |
Jul 28, 2015 | 45.29 | 45.78 | 44.82 | 45.11 | 812,768 | +0.32(+0.72%) |
Jul 27, 2015 | 46.42 | 46.65 | 44.37 | 44.78 | 1,198,059 | -0.87(-1.92%) |
Jul 24, 2015 | 43.07 | 45.92 | 43.07 | 45.66 | 1,449,281 | +1.80(+4.11%) |
Jul 23, 2015 | 46.12 | 46.32 | 43.43 | 43.86 | 1,071,330 | -1.65(-3.63%) |
Jul 22, 2015 | 44.73 | 46.15 | 44.21 | 45.51 | 859,691 | -0.28(-0.60%) |
Jul 21, 2015 | 46.06 | 47.33 | 45.35 | 45.78 | 882,184 | +0.07(+0.16%) |
Jul 20, 2015 | 48.09 | 48.52 | 45.46 | 45.71 | 1,831,225 | -5.02(-9.90%) |
Jul 17, 2015 | 52.39 | 52.49 | 50.65 | 50.74 | 1,303,234 | -1.89(-3.60%) |
Jul 16, 2015 | 52.88 | 53.17 | 52.29 | 52.63 | 761,286 | -0.23(-0.44%) |
Jul 15, 2015 | 53.45 | 53.77 | 52.75 | 52.86 | 725,018 | -1.34(-2.47%) |
Jul 14, 2015 | 54.77 | 55.20 | 54.07 | 54.20 | 435,340 | -0.69(-1.25%) |
Jul 13, 2015 | 54.04 | 55.00 | 53.50 | 54.89 | 595,164 | +0.59(+1.08%) |
Jul 10, 2015 | 55.65 | 55.82 | 53.70 | 54.30 | 638,799 | -0.99(-1.79%) |
Jul 09, 2015 | 55.68 | 56.02 | 54.77 | 55.29 | 452,069 | +0.17(+0.30%) |
Jul 08, 2015 | 55.32 | 55.99 | 54.89 | 55.12 | 479,390 | +0.12(+0.22%) |
Jul 07, 2015 | 55.71 | 56.00 | 54.33 | 55.00 | 1,095,034 | -1.60(-2.83%) |
Jul 06, 2015 | 55.77 | 57.11 | 55.17 | 56.60 | 677,932 | +0.99(+1.77%) |
Jul 02, 2015 | 54.49 | 55.62 | 55.62 | 55.62 | 427,578 | +1.13(+2.08%) |
Jul 01, 2015 | 54.96 | 55.57 | 54.34 | 54.49 | 590,127 | -0.48(-0.88%) |
Jun 30, 2015 | 55.20 | 55.89 | 54.94 | 54.97 | 816,243 | -0.12(-0.21%) |
Jun 29, 2015 | 55.56 | 56.22 | 54.97 | 55.08 | 508,375 | -0.46(-0.83%) |
Jun 26, 2015 | 55.54 | 56.02 | 55.23 | 55.55 | 539,978 | +0.01(+0.02%) |
Jun 25, 2015 | 55.40 | 55.58 | 55.33 | 55.54 | 433,296 | -0.08(-0.14%) |
Jun 24, 2015 | 55.48 | 56.21 | 55.41 | 55.62 | 383,212 | -0.05(-0.10%) |
Jun 23, 2015 | 55.57 | 55.91 | 55.39 | 55.67 | 375,851 | -0.16(-0.29%) |
Jun 22, 2015 | 56.11 | 56.11 | 55.63 | 55.83 | 556,788 | -0.66(-1.16%) |
Jun 19, 2015 | 57.82 | 58.32 | 56.29 | 56.49 | 957,767 | -1.55(-2.67%) |
Jun 18, 2015 | 57.89 | 58.51 | 57.56 | 58.04 | 509,867 | +0.95(+1.67%) |
Jun 17, 2015 | 55.68 | 57.27 | 55.64 | 57.08 | 649,175 | +1.17(+2.10%) |
Jun 16, 2015 | 56.38 | 56.50 | 55.57 | 55.91 | 568,816 | -0.60(-1.05%) |
Jun 15, 2015 | 56.03 | 57.24 | 55.80 | 56.51 | 432,525 | +0.13(+0.24%) |
Jun 12, 2015 | 56.52 | 56.68 | 55.87 | 56.37 | 393,329 | -0.26(-0.46%) |
Jun 11, 2015 | 56.91 | 56.91 | 56.06 | 56.63 | 476,844 | -0.37(-0.66%) |
Jun 10, 2015 | 57.06 | 57.22 | 56.53 | 57.00 | 570,865 | +0.57(+1.01%) |
Jun 09, 2015 | 57.77 | 57.86 | 56.22 | 56.43 | 755,724 | -1.00(-1.75%) |
Jun 08, 2015 | 57.29 | 57.59 | 56.51 | 57.44 | 504,227 | +0.35(+0.61%) |
Jun 05, 2015 | 56.59 | 57.36 | 56.26 | 57.09 | 504,874 | -0.07(-0.12%) |
Jun 04, 2015 | 56.69 | 57.41 | 56.69 | 57.16 | 338,067 | +0.03(+0.05%) |
Jun 03, 2015 | 57.59 | 58.20 | 56.99 | 57.14 | 340,383 | -0.62(-1.08%) |
Jun 02, 2015 | 57.19 | 58.08 | 56.93 | 57.76 | 386,647 | +0.64(+1.12%) |